Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.46	19.46	19.39	19.43	54,616	-0.02(-0.10%)
Jan 30, 2018	19.42	19.46	19.41	19.45	22,580	+0.02(+0.12%)
Jan 29, 2018	19.43	19.48	19.41	19.43	22,054	-0.08(-0.39%)
Jan 26, 2018	19.49	19.52	19.49	19.50	8,136	+0.04(+0.23%)
Jan 25, 2018	19.48	19.53	19.45	19.46	50,518	-0.04(-0.21%)
Jan 24, 2018	19.48	19.50	19.45	19.50	14,775	+0.02(+0.12%)
Jan 23, 2018	19.48	19.50	19.48	19.48	22,121	-0.01(-0.04%)
Jan 22, 2018	19.48	19.50	19.46	19.48	25,926	-0.02(-0.08%)
Jan 19, 2018	19.47	19.52	19.47	19.50	13,341	+0.00(+0.00%)
Jan 18, 2018	19.48	19.53	19.48	19.50	78,445	-0.07(-0.37%)
Jan 17, 2018	19.59	19.59	19.53	19.57	77,721	-0.02(-0.12%)
Jan 16, 2018	19.58	19.77	19.54	19.60	1,654,854	+0.03(+0.16%)
Jan 12, 2018		19.56	19.56	19.56	0	+0.03(+0.14%)
Jan 11, 2018	19.50	19.55	19.50	19.54	5,438	+0.00(+0.02%)
Jan 10, 2018	19.47	19.54	19.47	19.53	14,908	-0.02(-0.08%)
Jan 09, 2018	19.59	19.59	19.55	19.55	10,306	-0.07(-0.37%)
Jan 08, 2018	19.62	19.62	19.61	19.62	1,475	+0.02(+0.09%)
Jan 05, 2018	19.61	19.64	19.59	19.60	16,887	-0.01(-0.03%)
Jan 04, 2018	19.59	19.63	19.58	19.61	7,109	-0.02(-0.08%)
Jan 03, 2018	19.59	19.64	19.58	19.62	26,064	+0.03(+0.17%)
Jan 02, 2018	19.61	19.61	19.55	19.59	5,850	-0.01(-0.03%)
Dec 29, 2017		19.60	19.60	19.60	0	-0.04(-0.18%)
Dec 28, 2017	19.60	19.64	19.58	19.63	12,394	+0.04(+0.18%)
Dec 27, 2017	19.59	19.60	19.56	19.60	8,793	+0.08(+0.39%)
Dec 26, 2017	19.54	19.55	19.52	19.52	1,658	-0.00(-0.01%)
Dec 22, 2017	19.53	19.53	19.49	19.52	4,833	+0.01(+0.05%)
Dec 21, 2017	19.51	19.57	19.49	19.51	16,688	+0.01(+0.05%)
Dec 20, 2017	19.52	19.52	19.49	19.50	13,933	-0.06(-0.29%)
Dec 19, 2017	19.57	19.59	19.54	19.56	18,773	-0.05(-0.27%)
Dec 18, 2017	19.62	19.69	19.60	19.61	20,198	-0.04(-0.19%)
Dec 15, 2017	19.64	19.65	19.64	19.65	2,082	+0.02(+0.08%)
Dec 14, 2017	19.60	19.63	19.60	19.63	6,323	+0.06(+0.29%)
Dec 13, 2017	19.57	19.58	19.55	19.58	2,482	+0.01(+0.04%)
Dec 12, 2017	19.55	19.59	19.53	19.57	50,665	-0.02(-0.09%)
Dec 11, 2017	19.61	19.62	19.59	19.59	12,507	+0.00(+0.00%)
Dec 08, 2017	19.61	19.61	19.59	19.59	4,272	-0.02(-0.12%)
Dec 07, 2017	19.66	19.66	19.61	19.61	15,206	-0.01(-0.05%)
Dec 06, 2017	19.65	19.65	19.62	19.62	4,420	+0.00(+0.01%)
Dec 05, 2017	19.58	19.64	19.58	19.62	18,513	+0.02(+0.12%)
Dec 04, 2017	19.56	19.60	19.56	19.59	1,584	+0.00(+0.00%)
Dec 01, 2017		19.59	19.58	19.59	5,638	+0.06(+0.30%)
Nov 30, 2017	19.56	19.57	19.53	19.54	5,370	-0.05(-0.24%)
Nov 29, 2017	19.59	19.60	19.58	19.58	4,446	-0.05(-0.24%)
Nov 28, 2017	19.63	19.63	19.61	19.63	9,158	+0.02(+0.09%)
Nov 27, 2017	19.62	19.62	19.61	19.61	1,820	-0.01(-0.05%)
Nov 24, 2017	19.62	19.62	19.62	19.62	125	+0.03(+0.17%)
Nov 22, 2017	19.58	19.59	19.58	19.59	1,043	+0.04(+0.22%)
Nov 21, 2017	19.55	19.57	19.54	19.55	4,468	-0.02(-0.10%)
Nov 20, 2017	19.56	19.57	19.56	19.57	16,477	+0.00(+0.01%)
Nov 17, 2017	19.56	19.58	19.55	19.57	11,172	-0.01(-0.03%)
Nov 16, 2017	19.54	19.57	19.54	19.57	5,936	+0.02(+0.10%)
Nov 15, 2017	19.53	19.55	19.53	19.55	3,798	+0.02(+0.08%)
Nov 14, 2017	19.54	19.55	19.53	19.54	6,028	+0.03(+0.16%)
Nov 13, 2017	19.51	19.54	19.50	19.50	649	-0.04(-0.22%)
Nov 10, 2017	19.55	19.55	19.53	19.55	10,124	-0.05(-0.25%)
Nov 09, 2017	19.57	19.68	19.57	19.60	17,463	-0.03(-0.18%)
Nov 08, 2017	19.63	19.64	19.62	19.63	10,094	+0.00(+0.00%)
Nov 07, 2017	19.63	19.64	19.60	19.63	10,691	+0.01(+0.04%)
Nov 06, 2017	19.61	19.62	19.61	19.62	8,450	+0.02(+0.08%)
Nov 03, 2017	19.60	19.61	19.59	19.61	17,523	+0.02(+0.12%)
Nov 02, 2017	19.57	19.59	19.57	19.58	7,417	+0.01(+0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.